Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Deep Down Inc
(OP:
DPDW
)
N/A
UNCHANGED
Last Price
Updated: 3:12 PM EST, Nov 28, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 27, 2013
2.400
2.550
2.400
2.500
24,427
+0.05(+2.04%)
Sep 26, 2013
2.510
2.550
2.450
2.450
5,587
-0.05(-2.00%)
Sep 25, 2013
2.600
2.600
2.450
2.500
26,289
-0.02(-0.79%)
Sep 24, 2013
2.550
2.600
2.500
2.520
19,050
-0.03(-1.18%)
Sep 23, 2013
2.500
2.550
2.400
2.550
30,986
+0.01(+0.39%)
Sep 20, 2013
2.450
2.540
2.400
2.540
7,959
+0.08(+3.25%)
Sep 19, 2013
2.550
2.550
2.460
2.460
12,418
-0.14(-5.38%)
Sep 18, 2013
2.470
2.680
2.470
2.600
9,709
-0.05(-1.89%)
Sep 17, 2013
2.650
2.650
2.600
2.650
6,504
+0.00(+0.00%)
Sep 16, 2013
2.410
2.650
2.410
2.650
707
+0.24(+9.96%)
Sep 13, 2013
2.310
2.480
2.300
2.410
15,500
+0.11(+4.78%)
Sep 12, 2013
2.510
2.560
2.080
2.300
163,092
-0.30(-11.54%)
Sep 11, 2013
2.560
2.600
2.560
2.600
7,748
+0.05(+1.96%)
Sep 10, 2013
2.600
2.600
2.550
2.550
3,415
-0.04(-1.54%)
Sep 09, 2013
2.600
2.700
2.510
2.590
19,766
-0.06(-2.26%)
Sep 06, 2013
2.640
2.650
2.590
2.650
5,887
+0.01(+0.38%)
Sep 05, 2013
2.530
2.650
2.530
2.640
20,980
+0.14(+5.60%)
Sep 04, 2013
2.470
2.510
2.470
2.500
12,591
-0.01(-0.40%)
Sep 03, 2013
2.450
2.540
2.450
2.510
11,831
+0.02(+0.80%)
Aug 30, 2013
2.490
2.490
2.490
2.490
400
+0.00(+0.00%)
Aug 29, 2013
2.450
2.490
2.450
2.490
4,575
+0.12(+5.06%)
Aug 28, 2013
2.450
2.490
2.370
2.370
12,390
-0.12(-4.82%)
Aug 27, 2013
2.530
2.530
2.380
2.490
33,468
-0.02(-0.80%)
Aug 26, 2013
2.470
2.520
2.400
2.510
120,457
+0.11(+4.58%)
Aug 23, 2013
2.450
2.490
2.400
2.400
13,539
-0.05(-2.04%)
Aug 22, 2013
2.400
2.450
2.350
2.450
19,719
+0.10(+4.26%)
Aug 21, 2013
2.210
2.450
2.210
2.350
99,265
+0.12(+5.38%)
Aug 20, 2013
2.220
2.250
2.210
2.230
21,715
+0.03(+1.36%)
Aug 19, 2013
2.250
2.260
2.200
2.200
40,744
+0.00(+0.00%)
Aug 16, 2013
2.200
2.200
2.200
2.200
7,138
+0.00(+0.00%)
Aug 15, 2013
2.200
2.250
2.200
2.200
5,850
-0.01(-0.45%)
Aug 14, 2013
2.300
2.300
2.200
2.210
46,067
-0.09(-3.91%)
Aug 13, 2013
1.950
2.390
1.950
2.300
197,678
+0.35(+17.95%)
Aug 12, 2013
1.850
1.950
1.850
1.950
4,975
+0.10(+5.41%)
Aug 09, 2013
1.750
1.950
1.440
1.850
42,237
-0.15(-7.50%)
Aug 08, 2013
1.900
2.000
1.900
2.000
5,976
+0.10(+5.26%)
Aug 07, 2013
1.900
1.900
1.900
1.900
19,658
+0.00(+0.00%)
Aug 06, 2013
1.900
1.900
1.900
1.900
5,400
+0.00(+0.00%)
Aug 02, 2013
1.900
1.900
1.900
0
+0.00(+0.00%)
Aug 01, 2013
1.900
1.900
1.850
1.900
10,830
-0.04(-2.06%)
Jul 31, 2013
1.850
1.950
1.800
1.940
9,267
+0.06(+3.19%)
Jul 30, 2013
1.850
1.880
1.850
1.880
1,826
+0.00(+0.00%)
Jul 29, 2013
1.860
1.880
1.860
1.880
4,500
-0.02(-1.05%)
Jul 25, 2013
1.900
1.900
1.900
0
-0.03(-1.55%)
Jul 24, 2013
1.850
1.950
1.800
1.930
15,981
+0.13(+7.22%)
Jul 23, 2013
1.880
1.880
1.800
1.800
2,600
-0.05(-2.70%)
Jul 22, 2013
1.850
1.850
1.850
1.850
1,233
-0.05(-2.63%)
Jul 19, 2013
1.850
1.900
1.800
1.900
9,683
+0.07(+3.83%)
Jul 18, 2013
1.800
1.830
1.790
1.830
12,575
+0.00(+0.00%)
Jul 17, 2013
1.830
1.830
1.810
1.830
4,081
+0.01(+0.55%)
Jul 16, 2013
1.800
1.820
1.800
1.820
2,350
+0.02(+1.11%)
Jul 15, 2013
1.800
1.800
1.800
1.800
1,430
+0.04(+2.27%)
Jul 12, 2013
1.740
1.890
1.740
1.760
5,400
-0.13(-6.88%)
Jul 11, 2013
1.900
1.900
1.750
1.890
12,275
-0.11(-5.50%)
Jul 10, 2013
2.000
2.000
2.000
2.000
400
+0.00(+0.00%)
Jul 09, 2013
1.810
2.000
1.810
2.000
18,957
+0.05(+2.56%)
Jul 08, 2013
1.800
1.950
1.800
1.950
8,500
+0.15(+8.33%)
Jul 05, 2013
1.800
1.800
1.800
1.800
1,000
+0.03(+1.69%)
Jul 03, 2013
1.770
1.770
1.770
1.770
500
+0.02(+1.14%)
Jul 02, 2013
1.780
1.780
1.750
1.750
843
-0.07(-3.85%)
Jul 01, 2013
1.880
1.880
1.750
1.820
13,368
+0.02(+1.11%)
Jun 28, 2013
1.900
1.950
1.700
1.800
20,813
-0.10(-5.26%)
Jun 26, 2013
1.910
1.910
1.900
1.900
4,160
-0.05(-2.56%)
Jun 25, 2013
1.950
1.950
1.900
1.950
1,942
-0.01(-0.51%)
Jun 24, 2013
2.020
2.020
1.960
1.960
9,238
-0.04(-2.00%)
Jun 21, 2013
2.000
2.000
2.000
2.000
250
+0.00(+0.00%)
Jun 20, 2013
2.020
2.020
1.920
2.000
5,150
-0.03(-1.48%)
Jun 19, 2013
2.030
2.030
2.030
2.030
400
-0.02(-0.98%)
Jun 18, 2013
2.020
2.050
2.020
2.050
14,700
+0.03(+1.49%)
Jun 17, 2013
2.020
2.020
2.020
2.020
5,200
+0.02(+1.00%)
Jun 14, 2013
2.040
2.040
2.000
2.000
23,631
-0.02(-0.99%)
Jun 13, 2013
2.040
2.040
2.020
2.020
8,272
+0.00(+0.00%)
Jun 12, 2013
2.040
2.050
2.020
2.020
11,800
+0.02(+1.00%)
Jun 11, 2013
2.030
2.040
2.000
2.000
7,317
+0.00(+0.00%)
Jun 10, 2013
2.050
2.050
2.000
2.000
22,950
+0.00(+0.00%)
Jun 07, 2013
2.020
2.030
2.000
2.000
17,800
-0.04(-1.96%)
Jun 06, 2013
2.040
2.040
2.040
2.040
100
+0.01(+0.49%)
Jun 05, 2013
2.040
2.040
2.020
2.030
3,097
+0.00(+0.00%)
Jun 04, 2013
2.000
2.120
2.000
2.030
39,910
+0.02(+1.00%)
Jun 03, 2013
2.050
2.050
2.000
2.010
5,532
-0.04(-1.95%)
May 31, 2013
2.100
2.100
2.050
2.050
1,919
+0.00(+0.00%)
May 30, 2013
2.050
2.050
2.030
2.050
7,700
+0.05(+2.50%)
May 29, 2013
2.100
2.100
2.000
2.000
3,050
+0.00(+0.00%)
May 28, 2013
1.950
2.150
1.950
2.000
18,907
-0.15(-6.98%)
May 24, 2013
2.000
2.170
2.000
2.150
13,875
+0.15(+7.50%)
May 23, 2013
1.950
2.050
1.950
2.000
40,750
+0.08(+4.17%)
May 22, 2013
1.850
1.950
1.850
1.920
7,029
+0.02(+1.05%)
May 21, 2013
1.900
1.950
1.850
1.900
19,020
+0.00(+0.00%)
May 20, 2013
1.900
1.900
1.900
1.900
1,900
-0.05(-2.56%)
May 17, 2013
1.970
1.970
1.950
1.950
2,633
+0.05(+2.63%)
May 16, 2013
1.900
2.000
1.900
1.900
35,815
+0.05(+2.70%)
May 15, 2013
1.850
1.850
1.830
1.850
7,468
+0.12(+6.94%)
May 13, 2013
1.850
1.900
1.730
1.730
7,400
-0.12(-6.49%)
May 09, 2013
1.850
1.850
1.850
0
+0.00(+0.00%)
May 08, 2013
1.850
1.900
1.850
1.850
26,650
-0.09(-4.64%)
May 07, 2013
1.800
1.950
1.800
1.940
12,183
-0.01(-0.51%)
May 06, 2013
1.800
1.950
1.800
1.950
220
-0.04(-2.01%)
May 03, 2013
1.840
2.070
1.840
1.990
8,507
+0.18(+9.94%)
May 02, 2013
1.810
1.810
1.810
1.810
1,000
-0.03(-1.63%)
May 01, 2013
1.840
1.840
1.840
1.840
104
+0.00(+0.00%)
Apr 30, 2013
1.750
1.840
1.750
1.840
15,487
+0.09(+5.14%)
Apr 29, 2013
1.600
1.750
1.600
1.750
19,053
+0.15(+9.37%)
Apr 25, 2013
1.600
1.600
1.600
1.600
0
+0.05(+3.23%)
Apr 24, 2013
1.610
1.610
1.550
1.550
13,500
-0.10(-6.06%)
Apr 23, 2013
1.550
1.650
1.550
1.650
6,415
-0.05(-2.94%)
Apr 22, 2013
1.700
1.700
1.650
1.700
550
+0.00(+0.00%)
Apr 19, 2013
1.690
1.700
1.690
1.700
491
+0.01(+0.59%)
Apr 18, 2013
1.690
1.690
1.690
1.690
1,000
+0.04(+2.42%)
Apr 17, 2013
1.650
1.650
1.650
1.650
7,385
+0.00(+0.00%)
Apr 16, 2013
1.650
1.650
1.600
1.650
5,327
+0.00(+0.00%)
Apr 15, 2013
1.720
1.720
1.635
1.650
18,513
-0.10(-5.71%)
Apr 12, 2013
1.800
1.800
1.720
1.750
8,025
+0.03(+1.74%)
Apr 11, 2013
1.720
1.720
1.720
1.720
2,000
-0.12(-6.52%)
Apr 10, 2013
1.800
1.840
1.650
1.840
9,700
+0.04(+2.22%)
Apr 09, 2013
1.790
1.800
1.790
1.800
216,925
+0.00(+0.00%)
Apr 08, 2013
1.810
1.850
1.710
1.800
9,424
-0.05(-2.70%)
Apr 05, 2013
1.850
1.850
1.840
1.850
15,170
+0.00(+0.00%)
Apr 04, 2013
1.850
1.900
1.850
1.850
54,100
+0.00(+0.00%)
Apr 03, 2013
1.870
1.870
1.850
1.850
13,377
-0.02(-1.07%)
Apr 02, 2013
2.000
2.000
1.850
1.870
26,648
-0.13(-6.50%)
Apr 01, 2013
1.960
2.000
1.920
2.000
64,816
+0.05(+2.56%)
Mar 28, 2013
2.000
2.000
1.900
1.950
44,281
-0.01(-0.51%)
Mar 27, 2013
1.920
2.140
1.910
1.960
57,965
-0.14(-6.67%)
Mar 26, 2013
1.990
2.180
1.940
2.100
65,949
+0.11(+5.53%)
Mar 25, 2013
1.930
2.000
1.850
1.990
74,583
+0.09(+4.74%)
Mar 22, 2013
1.940
1.940
1.850
1.900
38,778
-0.04(-2.06%)
Mar 21, 2013
1.760
2.000
1.740
1.940
132,303
+0.22(+12.79%)
Mar 20, 2013
1.700
1.730
1.650
1.720
10,396
+0.02(+1.18%)
Mar 19, 2013
1.700
1.700
1.650
1.700
2,300
+0.00(+0.00%)
Mar 18, 2013
1.700
1.700
1.700
1.700
200
+0.00(+0.00%)
Mar 15, 2013
1.720
1.720
1.650
1.700
11,175
+0.00(+0.00%)
Mar 14, 2013
1.640
1.740
1.640
1.700
12,747
+0.10(+6.25%)
Mar 13, 2013
1.600
1.650
1.600
1.600
10,015
-0.04(-2.44%)
Mar 12, 2013
1.650
1.690
1.640
1.640
8,692
+0.03(+1.86%)
Mar 11, 2013
1.650
1.650
1.610
1.610
1,115
+0.00(+0.00%)
Mar 08, 2013
1.620
1.660
1.610
1.610
7,850
+0.05(+3.21%)
Mar 07, 2013
1.550
1.700
1.550
1.560
2,438
+0.03(+1.96%)
Mar 06, 2013
1.710
1.730
1.520
1.530
31,629
-0.17(-10.00%)
Mar 05, 2013
1.750
1.750
1.680
1.700
106,429
-0.03(-1.73%)
Mar 04, 2013
1.700
1.730
1.620
1.730
8,204
+0.08(+4.85%)
Mar 01, 2013
1.660
1.710
1.650
1.650
46,429
+0.10(+6.45%)
Feb 28, 2013
1.640
1.650
1.550
1.550
9,054
-0.10(-6.06%)
Feb 27, 2013
1.630
1.650
1.610
1.650
7,036
+0.04(+2.48%)
Feb 26, 2013
1.610
1.610
1.610
1.610
3,700
-0.02(-1.23%)
Feb 22, 2013
1.620
1.630
1.600
1.630
16,017
+0.01(+0.62%)
Feb 21, 2013
1.600
1.650
1.600
1.620
3,875
-0.03(-1.82%)
Feb 20, 2013
1.600
1.650
1.600
1.650
1,150
+0.05(+3.12%)
Feb 19, 2013
1.660
1.660
1.600
1.600
5,408
-0.05(-3.03%)
Feb 15, 2013
1.550
1.650
1.550
1.650
3,350
+0.09(+5.77%)
Feb 14, 2013
1.600
1.650
1.560
1.560
18,318
+0.03(+1.96%)
Feb 13, 2013
1.560
1.560
1.530
1.530
1,493
-0.06(-3.77%)
Feb 12, 2013
1.550
1.590
1.550
1.590
1,475
+0.04(+2.58%)
Feb 11, 2013
1.520
1.550
1.520
1.550
65,780
+0.03(+1.97%)
Feb 08, 2013
1.510
1.540
1.510
1.520
45,175
+0.00(+0.00%)
Feb 07, 2013
1.500
1.520
1.500
1.520
110,096
+0.01(+0.66%)
Feb 06, 2013
1.500
1.510
1.500
1.510
450
+0.01(+0.67%)
Feb 04, 2013
1.520
1.550
1.500
1.500
3,400
-0.05(-3.23%)
Feb 01, 2013
1.590
1.590
1.530
1.550
4,500
-0.04(-2.52%)
Jan 31, 2013
1.690
1.690
1.510
1.590
12,260
-0.10(-5.92%)
Jan 30, 2013
1.520
1.700
1.500
1.690
26,910
+0.16(+10.46%)
Jan 29, 2013
1.520
1.530
1.460
1.530
40,842
+0.00(+0.00%)
Jan 28, 2013
1.500
1.530
1.500
1.530
101,403
+0.01(+0.66%)
Jan 25, 2013
1.520
1.520
1.520
1.520
2,400
-0.01(-0.65%)
Jan 24, 2013
1.530
1.530
1.480
1.530
2,907
+0.00(+0.00%)
Jan 23, 2013
1.470
1.530
1.470
1.530
41,200
+0.07(+4.79%)
Jan 22, 2013
1.450
1.480
1.450
1.460
26,403
-0.02(-1.35%)
Jan 18, 2013
1.450
1.480
1.450
1.480
13,777
+0.00(+0.00%)
Jan 17, 2013
1.450
1.480
1.430
1.480
29,332
+0.03(+2.07%)
Jan 16, 2013
1.440
1.450
1.400
1.450
28,311
+0.03(+2.11%)
Jan 15, 2013
1.300
1.420
1.300
1.420
112,273
+0.09(+6.77%)
Jan 14, 2013
1.320
1.330
1.300
1.330
16,064
+0.01(+0.76%)
Jan 12, 2013
1.310
1.320
1.300
1.320
91,173
+0.00(+0.00%)
Jan 11, 2013
1.310
1.320
1.300
1.320
91,173
+0.02(+1.54%)
Jan 10, 2013
1.300
1.300
1.300
1.300
6,700
-0.01(-0.76%)
Jan 09, 2013
1.280
1.310
1.280
1.310
38,675
+0.00(+0.00%)
Jan 08, 2013
1.280
1.310
1.260
1.310
24,062
+0.02(+1.55%)
Jan 07, 2013
1.290
1.290
1.250
1.290
603
+0.00(+0.00%)
Jan 04, 2013
1.290
1.290
1.290
1.290
143
+0.00(+0.00%)
Jan 03, 2013
1.240
1.290
1.220
1.290
29,665
+0.04(+3.20%)
Jan 02, 2013
1.250
1.250
1.250
1.250
11,000
-0.05(-3.85%)
Dec 31, 2012
1.300
1.300
1.300
1.300
19,300
+0.00(+0.00%)
Dec 28, 2012
1.310
1.310
1.240
1.300
31,753
+0.00(+0.00%)
Dec 27, 2012
1.300
1.300
1.270
1.300
29,425
+0.02(+1.56%)
Dec 26, 2012
1.240
1.280
1.200
1.280
193,709
+0.04(+3.23%)
Dec 24, 2012
1.240
1.280
1.230
1.240
34,278
+0.01(+0.81%)
Dec 21, 2012
1.260
1.260
1.190
1.230
25,553
-0.02(-1.60%)
Dec 20, 2012
1.250
1.250
1.230
1.250
494,529
+0.00(+0.00%)
Dec 19, 2012
1.250
1.260
1.250
1.250
6,430
+0.00(+0.00%)
Dec 18, 2012
1.220
1.250
1.200
1.250
25,875
+0.03(+2.46%)
Dec 17, 2012
1.220
1.220
1.220
1.220
1,500
+0.00(+0.00%)
Dec 14, 2012
1.210
1.220
1.210
1.220
18,250
+0.00(+0.00%)
Dec 13, 2012
1.220
1.220
1.220
1.220
7,945
-0.01(-0.81%)
Dec 12, 2012
1.240
1.240
1.230
1.230
2,700
-0.01(-0.81%)
Dec 11, 2012
1.250
1.250
1.200
1.240
26,086
-0.06(-4.62%)
Dec 10, 2012
1.200
1.300
1.200
1.300
6,850
+0.00(+0.00%)
Dec 07, 2012
1.270
1.310
1.270
1.300
3,080
+0.02(+1.56%)
Dec 06, 2012
1.320
1.320
1.280
1.280
3,875
-0.05(-3.76%)
Dec 05, 2012
1.330
1.340
1.330
1.330
9,250
+0.03(+2.31%)
Dec 04, 2012
1.300
1.350
1.300
1.300
9,950
+0.01(+0.78%)
Nov 30, 2012
1.300
1.300
1.290
1.290
300
-0.01(-0.77%)
Nov 29, 2012
1.270
1.310
1.270
1.300
9,149
+0.03(+2.36%)
Nov 28, 2012
1.270
1.280
1.270
1.270
8,599
-0.03(-2.31%)
Nov 27, 2012
1.300
1.340
1.275
1.300
17,700
-0.03(-2.26%)
Nov 26, 2012
1.290
1.350
1.290
1.330
1,975
+0.02(+1.53%)
Nov 24, 2012
1.300
1.310
1.290
1.310
2,098
+0.00(+0.00%)
Nov 23, 2012
1.300
1.310
1.290
1.310
2,098
+0.01(+0.77%)
Nov 20, 2012
1.300
1.300
1.300
1.300
0
-0.03(-2.26%)
Nov 19, 2012
1.300
1.330
1.300
1.330
2,000
+0.05(+3.91%)
Nov 16, 2012
1.300
1.340
1.270
1.280
51,174
-0.08(-5.88%)
Nov 15, 2012
1.390
1.390
1.280
1.360
21,228
+0.02(+1.49%)
Nov 14, 2012
1.390
1.390
1.340
1.340
4,728
-0.05(-3.60%)
Nov 13, 2012
1.300
1.410
1.250
1.390
46,895
+0.16(+13.01%)
Nov 12, 2012
1.200
1.240
1.200
1.230
6,310
+0.01(+0.82%)
Nov 09, 2012
1.210
1.220
1.200
1.220
3,535
+0.01(+0.83%)
Nov 08, 2012
1.240
1.240
1.210
1.210
10,087
-0.04(-3.20%)
Nov 07, 2012
1.250
1.250
1.200
1.250
19,050
-0.04(-3.10%)
Nov 06, 2012
1.290
1.290
1.290
1.290
1,000
-0.01(-0.77%)
Nov 05, 2012
1.260
1.300
1.210
1.300
10,560
+0.00(+0.00%)
Nov 02, 2012
1.300
1.300
1.300
1.300
1,300
+0.00(+0.00%)
Nov 01, 2012
1.250
1.300
1.250
1.300
1,300
+0.00(+0.00%)
Oct 31, 2012
1.250
1.440
1.250
1.300
36,265
+0.05(+4.00%)
Oct 26, 2012
1.250
1.250
1.250
0
+0.01(+0.81%)
Oct 25, 2012
1.240
1.250
1.240
1.240
16,994
+0.01(+0.81%)
Oct 24, 2012
1.200
1.230
1.200
1.230
4,500
+0.03(+2.50%)
Oct 23, 2012
1.170
1.250
1.170
1.200
1,185
-0.05(-4.00%)
Oct 19, 2012
1.250
1.250
1.250
1.250
4,750
+0.00(+0.00%)
Oct 18, 2012
1.250
1.250
1.250
1.250
810
+0.02(+1.63%)
Oct 17, 2012
1.250
1.300
1.230
1.230
15,098
-0.02(-1.60%)
Oct 16, 2012
1.200
1.310
1.200
1.250
5,042
-0.02(-1.57%)
Oct 15, 2012
1.270
1.310
1.270
1.270
16,146
-0.06(-4.51%)
Oct 12, 2012
1.270
1.330
1.270
1.330
885
+0.00(+0.00%)
Oct 11, 2012
1.330
1.330
1.330
1.330
250
+0.01(+0.76%)
Oct 10, 2012
1.330
1.330
1.280
1.320
20,777
-0.01(-0.75%)
Oct 09, 2012
1.330
1.330
1.330
1.330
5,639
+0.04(+3.10%)
Oct 08, 2012
1.350
1.360
1.280
1.290
17,400
-0.08(-5.84%)
Oct 06, 2012
1.350
1.370
1.350
1.370
22,550
+0.00(+0.00%)
Oct 05, 2012
1.350
1.370
1.350
1.370
22,550
+0.00(+0.00%)
Oct 04, 2012
1.350
1.380
1.350
1.370
5,100
-0.01(-0.72%)
Oct 03, 2012
1.300
1.380
1.300
1.380
22,775
+0.01(+0.73%)
Oct 02, 2012
1.380
1.380
1.370
1.370
17,300
+0.02(+1.48%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.